
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.062 | 7.56097560976 | 0.82 | 0.928 | 0.82 | 2728 | 0.83068915 | DE |
4 | 0.043 | 5.12514898689 | 0.839 | 0.928 | 0.74 | 1363 | 0.80860302 | DE |
12 | 0.3070001 | 53.3913310246 | 0.5749999 | 1.35 | 0.5749999 | 2292 | 0.9580986 | DE |
26 | 0.162 | 22.5 | 0.72 | 1.446 | 0.52 | 5365 | 0.76572056 | DE |
52 | -0.502 | -36.2716763006 | 1.384 | 1.446 | 0.52 | 4446 | 0.86138432 | DE |
156 | -2.058 | -70 | 2.94 | 3.204 | 0.52 | 3534 | 0.99494393 | DE |
260 | -2.058 | -70 | 2.94 | 3.204 | 0.52 | 3534 | 0.99494393 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1741987620 | 0.928 | 0 | 0.00 | 0.928 | 0.928 | 0.928 | 0 |
1741901220 | 0.928 | 0.1080001 | 13.17 | 0.928 | 0.928 | 0.928 | 540 |
1741814820 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 0 |
1741728420 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 0 |
1741642020 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 0 |
1741382820 | 0.8199999 | 0.0669999 | 8.90 | 0.8199999 | 0.8199999 | 0.8199999 | 4916 |
1741296420 | 0.753 | 0 | 0.00 | 0.753 | 0.753 | 0.753 | 0 |
1741210020 | 0.753 | 0.013 | 1.76 | 0.753 | 0.753 | 0.753 | 70 |
1741123620 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
1741037220 | 0.74 | -0.05 | -6.33 | 0.745 | 0.745 | 0.74 | 1626 |
1740778020 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
1740691620 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
1740605220 | 0.79 | -0.01 | -1.25 | 0.794 | 0.794 | 0.79 | 790 |
1740518820 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
1740432420 | 0.8 | -0.039 | -4.65 | 0.8 | 0.8 | 0.8 | 1000 |
1740173220 | 0.839 | 0 | 0.00 | 0.839 | 0.839 | 0.839 | 0 |
1740086820 | 0.839 | 0 | 0.00 | 0.839 | 0.839 | 0.839 | 0 |
1740000420 | 0.839 | 0 | 0.00 | 0.839 | 0.839 | 0.839 | 0 |
1739914020 | 0.839 | 0.006 | 0.72 | 0.839 | 0.839 | 0.839 | 600 |
1739827620 | 0.833 | 0 | 0.00 | 0.833 | 0.833 | 0.833 | 0 |
1739568420 | 0.833 | 0 | 0.00 | 0.833 | 0.833 | 0.833 | 0 |
1739482020 | 0.833 | 0.024 | 2.97 | 0.829 | 0.833 | 0.825 | 3610 |
1739395620 | 0.809 | -0.003 | -0.37 | 0.809 | 0.809 | 0.809 | 500 |
1739309220 | 0.812 | 0.002 | 0.25 | 0.812 | 0.812 | 0.812 | 669 |
1739222820 | 0.81 | -0.062 | -7.11 | 0.81 | 0.81 | 0.81 | 1850 |
1738963620 | 0.872 | 0 | 0.00 | 0.872 | 0.872 | 0.872 | 0 |
1738877220 | 0.872 | 0 | 0.00 | 0.872 | 0.872 | 0.872 | 0 |
1738790820 | 0.872 | -0.002 | -0.23 | 0.872 | 0.872 | 0.872 | 1000 |
1738704420 | 0.874 | 0.07 | 8.71 | 0.959 | 0.959 | 0.871 | 2760 |
1738618020 | 0.804 | 0 | 0.00 | 0.804 | 0.804 | 0.804 | 0 |
1738358820 | 0.804 | 0 | 0.00 | 0.804 | 0.804 | 0.804 | 0 |
1738272420 | 0.804 | -0.026 | -3.13 | 0.807 | 0.808 | 0.804 | 78 |
1738186020 | 0.83 | 0.0140001 | 1.72 | 0.83 | 0.83 | 0.83 | 1000 |
1738099620 | 0.8159999 | -0.036 | -4.23 | 0.8159999 | 0.8159999 | 0.8159999 | 1500 |
1738013220 | 0.852 | 0 | 0.00 | 0.852 | 0.852 | 0.852 | 0 |
1737754020 | 0.852 | -0.012 | -1.39 | 0.867 | 0.867 | 0.852 | 1160 |
1737667620 | 0.864 | -0.032 | -3.57 | 0.889 | 0.889 | 0.864 | 1070 |
1737581220 | 0.896 | 0 | 0.00 | 0.896 | 0.896 | 0.896 | 0 |
1737494820 | 0.896 | 0.005 | 0.56 | 0.896 | 0.898 | 0.896 | 2320 |
1737408420 | 0.891 | 0 | 0.00 | 0.891 | 0.891 | 0.891 | 0 |
1737149220 | 0.891 | 0.004 | 0.45 | 0.891 | 0.891 | 0.891 | 570 |
1737062820 | 0.887 | -0.002 | -0.22 | 0.924 | 0.924 | 0.887 | 1170 |
1736976420 | 0.889 | 0.017 | 1.95 | 0.799 | 0.889 | 0.799 | 3688 |
1736890020 | 0.872 | -0.091 | -9.45 | 0.975 | 0.975 | 0.872 | 600 |
1736803620 | 0.963 | 0.053 | 5.82 | 0.911 | 0.963 | 0.911 | 5290 |
1736544420 | 0.91 | -0.37 | -28.91 | 0.809 | 0.913 | 0.809 | 3638 |
1736458020 | 1.28 | 0.55 | 76.07 | 0.893 | 1.35 | 0.826 | 21428 |
1736371620 | 0.727 | 0.064 | 9.65 | 0.77 | 0.77 | 0.727 | 3900 |
1736285220 | 0.663 | 0 | 0.00 | 0.663 | 0.663 | 0.663 | 0 |
1736198820 | 0.663 | 0 | 0.00 | 0.663 | 0.663 | 0.663 | 26 |
1735939620 | 0.663 | 0.036 | 5.74 | 0.662 | 0.663 | 0.662 | 692 |
1735853220 | 0.627 | 0 | 0.00 | 0.627 | 0.627 | 0.627 | 0 |
1735594020 | 0.627 | 0 | 0.00 | 0.627 | 0.627 | 0.627 | 0 |
1735334820 | 0.627 | -0.003 | -0.48 | 0.621 | 0.627 | 0.621 | 2043 |
1734989220 | 0.63 | 0.0550001 | 9.57 | 0.613 | 0.63 | 0.612 | 1258 |
1734730020 | 0.5749999 | 0.005 | 0.88 | 0.5749999 | 0.5779999 | 0.5749999 | 1970 |
1734643620 | 0.5699999 | -0.028 | -4.68 | 0.5699999 | 0.5699999 | 0.5699999 | 123 |
1734557220 | 0.598 | 0.006 | 1.01 | 0.598 | 0.598 | 0.598 | 8339 |
1734470820 | 0.592 | -0.058 | -8.92 | 0.627 | 0.627 | 0.592 | 17972 |
1734384420 | 0.65 | -0.054 | -7.67 | 0.656 | 0.656 | 0.65 | 8787 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관